Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Sector (CIX: MSECTOR9 )

1,622.32 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 1292 1311 1284 1286 0 -16.24(-1.25%)
May 30, 2013 1298 1321 1297 1303 0 +2.04(+0.16%)
May 29, 2013 1308 1319 1290 1300 0 -25.24(-1.90%)
May 28, 2013 1327 1344 1319 1326 0 -5.21(-0.39%)
May 27, 2013 259.29 1334 1330 1331 0 +0.00(+0.00%)
May 24, 2013 1327 1340 1321 1331 0 -6.93(-0.52%)
May 23, 2013 1329 1345 1318 1338 0 -5.70(-0.42%)
May 22, 2013 1354 1372 1338 1344 0 -19.77(-1.45%)
May 21, 2013 1355 1371 1352 1363 0 -0.54(-0.04%)
May 20, 2013 1355 1371 1354 1364 0 -0.21(-0.02%)
May 17, 2013 1349 1368 1349 1364 0 +10.31(+0.76%)
May 16, 2013 1353 1367 1349 1354 0 -8.36(-0.61%)
May 15, 2013 1347 1371 1348 1362 0 +17.27(+1.28%)
May 13, 2013 1342 1354 1337 1345 0 -5.49(-0.41%)
May 10, 2013 1344 1356 1339 1350 0 +2.47(+0.18%)
May 09, 2013 1356 1371 1343 1348 0 -14.43(-1.06%)
May 08, 2013 1355 1372 1352 1362 0 -4.18(-0.31%)
May 07, 2013 1351 1370 1352 1366 0 +9.74(+0.72%)
May 06, 2013 1360 1371 1351 1357 0 -11.35(-0.83%)
May 03, 2013 1367 1379 1361 1368 0 +2.93(+0.21%)
May 02, 2013 1358 1376 1352 1365 0 -0.66(-0.05%)
May 01, 2013 1370 1384 1361 1366 0 -23.92(-1.72%)
Apr 30, 2013 1374 1393 1372 1390 0 -2.73(-0.20%)
Apr 29, 2013 1379 1399 1379 1392 0 +12.96(+0.94%)
Apr 26, 2013 1383 1390 1374 1380 0 -4.50(-0.33%)
Apr 25, 2013 1380 1395 1376 1384 0 +0.84(+0.06%)
Apr 24, 2013 1375 1391 1371 1383 0 +5.29(+0.38%)
Apr 23, 2013 1373 1386 1365 1378 0 +2.88(+0.21%)
Apr 22, 2013 1374 1384 1365 1375 0 -4.13(-0.30%)
Apr 19, 2013 1362 1385 1362 1379 0 +13.05(+0.96%)
Apr 18, 2013 1358 1373 1354 1366 0 +0.65(+0.05%)
Apr 17, 2013 1364 1375 1353 1365 0 -10.53(-0.77%)
Apr 16, 2013 1356 1379 1354 1376 0 +20.69(+1.53%)
Apr 15, 2013 1372 1384 1353 1355 0 -27.29(-1.97%)
Apr 12, 2013 1371 1387 1371 1383 0 +1.63(+0.12%)
Apr 11, 2013 1375 1387 1373 1381 0 +1.97(+0.14%)
Apr 10, 2013 1364 1385 1366 1379 0 +12.49(+0.91%)
Apr 09, 2013 1362 1376 1358 1366 0 -0.36(-0.03%)
Apr 08, 2013 1350 1369 1349 1367 0 +8.29(+0.61%)
Apr 05, 2013 1337 1361 1338 1359 0 +4.54(+0.34%)
Apr 04, 2013 1341 1358 1342 1354 0 +8.58(+0.64%)
Apr 03, 2013 1349 1360 1339 1345 0 -7.88(-0.58%)
Apr 02, 2013 1346 1361 1346 1353 0 +5.66(+0.42%)
Apr 01, 2013 1344 1356 1338 1348 0 -3.82(-0.28%)
Mar 28, 2013 1351 1351 1351 0 +14.97(+1.12%)
Mar 27, 2013 1324 1341 1324 1336 0 +2.48(+0.19%)
Mar 26, 2013 1322 1338 1323 1334 0 +7.98(+0.60%)
Mar 25, 2013 1325 1341 1319 1326 0 -2.97(-0.22%)
Mar 22, 2013 1319 1336 1320 1329 0 +7.62(+0.58%)
Mar 21, 2013 1315 1331 1313 1321 0 -5.63(-0.42%)
Mar 20, 2013 1316 1333 1317 1327 0 +5.69(+0.43%)
Mar 19, 2013 1314 1329 1311 1321 0 +4.44(+0.34%)
Mar 18, 2013 1308 1325 1309 1317 0 -5.83(-0.44%)
Mar 15, 2013 1312 1330 1309 1323 0 +0.56(+0.04%)
Mar 14, 2013 1312 1326 1312 1322 0 +5.63(+0.43%)
Mar 13, 2013 1311 1324 1309 1317 0 -0.54(-0.04%)
Mar 12, 2013 1315 1325 1311 1317 0 -4.18(-0.32%)
Mar 11, 2013 1310 1326 1311 1321 0 +2.98(+0.23%)
Mar 08, 2013 1309 1323 1306 1318 0 +4.07(+0.31%)
Mar 07, 2013 1308 1324 1307 1314 0 -2.14(-0.16%)
Mar 06, 2013 1313 1325 1308 1316 0 -1.62(-0.12%)
Mar 05, 2013 1311 1328 1312 1318 0 +6.84(+0.52%)
Mar 04, 2013 1292 1315 1293 1311 0 +13.75(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.